Broadcom Ltd (NQ: AVGO )

504.93 USD +0.63 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 502.27 505.50 500.83 504.93 1,060,793 +0.63(+0.12%)
Sep 23, 2021 502.51 507.29 500.59 504.30 1,836,966 +3.71(+0.74%)
Sep 22, 2021 494.25 503.00 492.22 500.59 2,060,815 +9.60(+1.96%)
Sep 21, 2021 493.49 493.75 487.00 490.99 1,693,511 -3.83(-0.77%)
Sep 20, 2021 499.00 502.77 488.44 494.82 3,010,202 -11.18(-2.21%)
Sep 17, 2021 503.97 507.62 501.00 506.00 3,446,970 -1.35(-0.27%)
Sep 16, 2021 505.20 509.15 500.21 507.35 1,756,446 -2.39(-0.47%)
Sep 15, 2021 502.12 510.70 499.42 509.74 2,334,424 +7.85(+1.56%)
Sep 14, 2021 502.00 505.42 498.36 501.89 1,413,306 +2.93(+0.59%)
Sep 13, 2021 502.00 502.47 493.26 498.96 1,492,742 +0.81(+0.16%)
Sep 10, 2021 497.05 505.99 496.51 498.15 1,613,651 +4.66(+0.94%)
Sep 09, 2021 492.85 498.70 492.85 493.49 1,317,390 -0.89(-0.18%)
Sep 08, 2021 499.62 499.89 488.11 494.38 1,398,619 -2.22(-0.45%)
Sep 07, 2021 497.60 497.60 491.00 496.60 1,239,834 -1.08(-0.22%)
Sep 03, 2021 495.91 506.00 495.04 497.68 2,548,149 +5.78(+1.18%)
Sep 02, 2021 495.79 495.98 490.16 491.90 1,709,749 -1.26(-0.26%)
Sep 01, 2021 496.27 499.24 492.89 493.16 1,258,216 -4.05(-0.81%)
Aug 31, 2021 501.29 501.29 492.70 497.21 1,737,920 -1.68(-0.34%)
Aug 30, 2021 500.00 507.85 498.25 498.89 1,975,832 +2.95(+0.59%)
Aug 27, 2021 488.01 496.44 486.64 495.94 1,646,077 +10.20(+2.10%)
Aug 26, 2021 483.00 488.11 480.60 485.74 1,083,668 +2.33(+0.48%)
Aug 25, 2021 481.57 486.27 481.57 483.41 1,001,685 +1.98(+0.41%)
Aug 24, 2021 482.40 483.04 480.16 481.43 942,923 -1.02(-0.21%)
Aug 23, 2021 476.33 486.19 475.70 482.45 1,570,659 +7.28(+1.53%)
Aug 20, 2021 472.82 476.23 470.44 475.17 1,000,807 +1.64(+0.35%)
Aug 19, 2021 466.35 475.83 462.66 473.53 1,404,381 +4.73(+1.01%)
Aug 18, 2021 476.65 477.08 468.35 468.80 1,561,105 -9.89(-2.07%)
Aug 17, 2021 485.59 485.59 474.52 478.69 1,650,087 -9.45(-1.94%)
Aug 16, 2021 484.83 488.91 484.40 488.14 918,770 +1.83(+0.38%)
Aug 13, 2021 482.61 488.97 482.11 486.31 858,228 +2.05(+0.42%)
Aug 12, 2021 482.28 485.00 476.73 484.26 870,175 +0.71(+0.15%)
Aug 11, 2021 484.81 485.97 479.79 483.55 981,602 +1.29(+0.27%)
Aug 10, 2021 485.90 486.45 477.83 482.26 931,919 -2.42(-0.50%)
Aug 09, 2021 486.49 486.83 481.00 484.68 595,385 -0.75(-0.15%)
Aug 06, 2021 485.07 488.12 484.03 485.43 996,463 -2.50(-0.51%)
Aug 05, 2021 490.43 490.43 484.89 487.93 837,234 +0.13(+0.03%)
Aug 04, 2021 488.53 489.98 484.02 487.80 1,212,341 +1.01(+0.21%)
Aug 03, 2021 485.49 487.76 479.96 486.79 1,113,257 +2.11(+0.44%)
Aug 02, 2021 489.05 494.60 483.51 484.68 1,562,164 -0.72(-0.15%)
Jul 30, 2021 481.96 486.34 479.57 485.40 1,154,827 +1.29(+0.27%)
Jul 29, 2021 478.46 485.83 477.44 484.11 915,999 +6.46(+1.35%)
Jul 28, 2021 476.70 479.08 474.32 477.65 836,047 +2.29(+0.48%)
Jul 27, 2021 480.76 481.81 467.80 475.36 1,471,117 -6.88(-1.43%)
Jul 26, 2021 482.16 483.62 479.68 482.24 1,116,084 -0.91(-0.19%)
Jul 23, 2021 480.03 483.58 476.83 483.15 1,348,920 +6.82(+1.43%)
Jul 22, 2021 476.60 478.99 474.51 476.33 1,258,396 -2.69(-0.56%)
Jul 21, 2021 469.63 479.28 468.50 479.02 1,383,653 +10.43(+2.23%)
Jul 20, 2021 467.89 472.25 463.27 468.59 2,072,769 +2.92(+0.63%)
Jul 19, 2021 462.78 465.97 457.59 465.67 1,493,865 -2.40(-0.51%)
Jul 16, 2021 479.06 480.28 467.26 468.07 1,398,147 -9.27(-1.94%)
Jul 15, 2021 483.28 484.45 473.12 477.34 1,262,480 -4.25(-0.88%)
Jul 14, 2021 489.20 492.00 480.74 481.59 1,400,965 -2.42(-0.50%)
Jul 13, 2021 485.33 487.53 482.00 484.01 1,180,419 -1.74(-0.36%)
Jul 12, 2021 481.32 494.02 473.26 485.75 3,313,943 +5.57(+1.16%)
Jul 09, 2021 469.57 480.88 468.03 480.18 1,678,344 +9.68(+2.06%)
Jul 08, 2021 464.42 471.08 461.56 470.50 1,601,148 +0.96(+0.20%)
Jul 07, 2021 475.00 475.36 466.37 469.54 1,258,132 -3.74(-0.79%)
Jul 06, 2021 470.40 476.75 468.35 473.28 1,387,051 +5.11(+1.09%)
Jul 02, 2021 476.77 478.58 455.71 468.17 3,705,861 -1.47(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.